Global X Internet Of Things UCITS ETF (BIT:SNSR)
Italy · Delayed Price · Currency is EUR 12.82
+0.08 (0.66%)
Sep 10, 2025, 2:34 PM CET
BIT:SNSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.63% | 335 |
| Sep 9, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.70% | - |
| Sep 8, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0.47% | 3 |
| Sep 5, 2025 | 12.85 | 12.85 | 12.77 | 12.77 | 12.77 | 0.55% | 9 |
| Sep 4, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.36% | - |
| Sep 3, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.80% | - |
| Sep 2, 2025 | 12.69 | 12.69 | 12.43 | 12.43 | 12.43 | -2.13% | 843 |
| Sep 1, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.08% | - |
| Aug 29, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -1.01% | - |
| Aug 28, 2025 | 12.83 | 12.84 | 12.83 | 12.84 | 12.84 | 0.47% | 200 |
| Aug 27, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0.95% | - |
| Aug 26, 2025 | 12.62 | 12.66 | 12.62 | 12.66 | 12.66 | 0.08% | 314 |
| Aug 25, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.32% | - |
| Aug 22, 2025 | 12.44 | 12.69 | 12.44 | 12.69 | 12.69 | 2.50% | 89 |
| Aug 21, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.65% | - |
| Aug 20, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.52% | - |
| Aug 19, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.08% | - |
| Aug 18, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.08% | - |
| Aug 14, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -0.08% | 176 |
| Aug 13, 2025 | 12.40 | 12.48 | 12.40 | 12.48 | 12.48 | 1.13% | 3 |
| Aug 12, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 1.31% | - |
| Aug 11, 2025 | 12.19 | 12.19 | 12.18 | 12.18 | 12.18 | -0.25% | 136 |
| Aug 8, 2025 | 12.17 | 12.21 | 12.17 | 12.21 | 12.21 | 0.91% | 2 |
| Aug 7, 2025 | 12.22 | 12.22 | 12.10 | 12.10 | 12.10 | 0.58% | 880 |
| Aug 6, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -0.74% | - |
| Aug 5, 2025 | 12.31 | 12.31 | 12.12 | 12.12 | 12.12 | -0.57% | 634 |
| Aug 4, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 1.16% | - |
| Aug 1, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -4.37% | - |
| Jul 31, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.02% | - |
| Jul 30, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.39% | - |
| Jul 29, 2025 | 12.79 | 12.79 | 12.68 | 12.68 | 12.68 | 0.40% | 3 |
| Jul 28, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 1.77% | - |
| Jul 25, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - | 3 |
| Jul 24, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -1.66% | - |
| Jul 23, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.08% | - |
| Jul 22, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -1.94% | - |
| Jul 21, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.31% | - |
| Jul 18, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.16% | - |
| Jul 17, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 3.13% | - |
| Jul 16, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -1.66% | - |
| Jul 15, 2025 | 12.62 | 12.66 | 12.62 | 12.66 | 12.66 | 0.96% | 30 |
| Jul 14, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -0.95% | - |
| Jul 11, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -1.40% | - |
| Jul 10, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 1.74% | - |
| Jul 9, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -0.24% | - |
| Jul 8, 2025 | 12.64 | 12.65 | 12.63 | 12.65 | 12.65 | 0.40% | 3 |
| Jul 7, 2025 | 12.61 | 12.64 | 12.59 | 12.60 | 12.60 | - | 83 |
| Jul 4, 2025 | 12.55 | 12.60 | 12.55 | 12.60 | 12.60 | -0.63% | 216 |
| Jul 3, 2025 | 12.58 | 12.68 | 12.58 | 12.68 | 12.68 | 1.36% | 115 |
| Jul 2, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 1.05% | - |